Hudson Global Inc. (HSON)
NASDAQ: HSON
· Real-Time Price · USD
9.88
0.01 (0.10%)
At close: Sep 04, 2025, 3:59 PM
HSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.30 | 10.00 | 8.75 | 9.63 | 9.63 | 2.01% | 34,300 |
| Sep 5, 2025 | 9.50 | 9.97 | 8.98 | 9.44 | 9.44 | -4.45% | 32,600 |
| Sep 4, 2025 | 9.90 | 10.00 | 9.62 | 9.88 | 9.88 | 0.10% | 26,300 |
| Sep 3, 2025 | 9.68 | 10.00 | 9.60 | 9.87 | 9.87 | 3.68% | 12,137 |
| Sep 2, 2025 | 9.43 | 9.63 | 9.43 | 9.52 | 9.52 | 1.17% | 11,648 |
| Aug 29, 2025 | 9.66 | 9.99 | 9.41 | 9.41 | 9.41 | -2.69% | 12,137 |
| Aug 28, 2025 | 9.58 | 9.70 | 8.76 | 9.67 | 9.67 | 2.33% | 10,300 |
| Aug 27, 2025 | 8.75 | 9.84 | 8.75 | 9.45 | 9.45 | 3.17% | 17,938 |
| Aug 26, 2025 | 8.68 | 9.29 | 8.61 | 9.16 | 9.16 | 5.65% | 22,615 |
| Aug 25, 2025 | 8.92 | 8.92 | 8.45 | 8.67 | 8.67 | -5.04% | 48,157 |
| Aug 22, 2025 | 9.58 | 9.63 | 8.90 | 9.13 | 9.13 | 1.56% | 169,609 |
| Aug 21, 2025 | 8.90 | 9.00 | 8.86 | 8.99 | 8.99 | 0.45% | 11,000 |
| Aug 20, 2025 | 8.97 | 9.06 | 8.95 | 8.95 | 8.95 | -1.97% | 1,949 |
| Aug 19, 2025 | 9.15 | 9.22 | 8.95 | 9.13 | 9.13 | 0.88% | 4,711 |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.52% | 600 |
| Aug 15, 2025 | 9.22 | 9.22 | 9.00 | 9.19 | 9.19 | 2.22% | 4,300 |
| Aug 14, 2025 | 8.98 | 9.21 | 8.98 | 8.99 | 8.99 | -2.28% | 8,633 |
| Aug 13, 2025 | 8.87 | 9.40 | 8.85 | 9.20 | 9.20 | 2.22% | 10,421 |
| Aug 12, 2025 | 8.76 | 9.43 | 8.71 | 9.00 | 9.00 | 2.27% | 2,993 |
| Aug 11, 2025 | 8.97 | 9.02 | 8.69 | 8.80 | 8.80 | -3.08% | 3,800 |